NYSEArca - Delayed Quote • USD
ProShares Ultra Real Estate (URE)
At close: April 23 at 3:18 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 51.80 | 1,200 |
Apr 22, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 50.96 | 2,500 |
Apr 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 50.11 | 400 |
Apr 18, 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 49.73 | 600 |
Apr 17, 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 49.86 | 2,100 |
Apr 16, 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 50.67 | 6,700 |
Apr 15, 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 52.25 | 29,800 |
Apr 12, 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 54.01 | 900 |
Apr 11, 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 55.31 | 1,500 |
Apr 10, 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 55.19 | 7,400 |
Apr 9, 2024 | 59.29 | 59.98 | 59.29 | 59.98 | 59.98 | 1,900 |
Apr 8, 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 58.49 | 23,000 |
Apr 5, 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 57.72 | 2,000 |
Apr 4, 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 57.02 | 700 |
Apr 3, 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 57.91 | 600 |
Apr 2, 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 57.78 | 1,700 |
Apr 1, 2024 | 61.96 | 61.96 | 59.05 | 59.19 | 59.19 | 50,000 |
Mar 28, 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 61.22 | 4,600 |
Mar 27, 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 60.33 | 600 |
Mar 26, 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 57.51 | 1,500 |
Mar 25, 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 58.12 | 800 |
Mar 22, 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 58.67 | 3,600 |
Mar 21, 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 60.01 | 4,500 |
Mar 20, 2024 | 0.04 Dividend | |||||
Mar 20, 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 59.50 | 1,500 |
Mar 19, 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 59.11 | 3,700 |
Mar 18, 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 58.99 | 38,900 |
Mar 15, 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 59.15 | 2,400 |
Mar 14, 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 59.17 | 4,500 |
Mar 13, 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 60.85 | 5,700 |
Mar 12, 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 61.77 | 4,000 |
Mar 11, 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 62.08 | 4,500 |
Mar 8, 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 62.70 | 4,500 |
Mar 7, 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 61.32 | 2,700 |
Mar 6, 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 61.32 | 22,500 |
Mar 5, 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 60.74 | 2,000 |
Mar 4, 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 62.16 | 10,200 |
Mar 1, 2024 | 59.57 | 60.85 | 58.80 | 60.85 | 60.81 | 13,100 |
Feb 29, 2024 | 59.43 | 60.24 | 59.08 | 59.62 | 59.58 | 4,300 |
Feb 28, 2024 | 58.05 | 58.68 | 58.04 | 58.60 | 58.56 | 1,000 |
Feb 27, 2024 | 57.19 | 57.50 | 57.17 | 57.22 | 57.18 | 2,500 |
Feb 26, 2024 | 58.78 | 58.78 | 57.09 | 57.18 | 57.14 | 4,100 |
Feb 23, 2024 | 58.70 | 59.03 | 58.48 | 58.48 | 58.44 | 3,100 |
Feb 22, 2024 | 58.23 | 58.45 | 58.23 | 58.26 | 58.22 | 2,500 |
Feb 21, 2024 | 57.70 | 58.19 | 57.50 | 58.12 | 58.08 | 18,200 |
Feb 20, 2024 | 57.56 | 57.65 | 56.85 | 57.11 | 57.07 | 3,200 |
Feb 16, 2024 | 56.93 | 57.89 | 56.93 | 57.42 | 57.38 | 2,300 |
Feb 15, 2024 | 58.03 | 58.62 | 57.92 | 58.61 | 58.57 | 6,500 |
Feb 14, 2024 | 55.95 | 56.28 | 55.67 | 56.01 | 55.97 | 4,600 |
Feb 13, 2024 | 55.75 | 55.75 | 54.09 | 55.23 | 55.19 | 1,800 |
Feb 12, 2024 | 57.45 | 58.08 | 57.40 | 57.40 | 57.36 | 2,300 |
Feb 9, 2024 | 57.07 | 57.71 | 56.74 | 57.71 | 57.67 | 4,000 |
Feb 8, 2024 | 56.76 | 57.46 | 56.72 | 57.46 | 57.42 | 12,000 |
Feb 7, 2024 | 57.01 | 57.48 | 56.86 | 56.88 | 56.84 | 8,200 |
Feb 6, 2024 | 55.16 | 57.00 | 55.16 | 57.00 | 56.96 | 21,400 |
Feb 5, 2024 | 56.06 | 56.06 | 55.22 | 55.26 | 55.22 | 4,700 |
Feb 2, 2024 | 58.28 | 58.28 | 56.24 | 57.75 | 57.71 | 3,000 |
Feb 1, 2024 | 57.47 | 59.07 | 56.59 | 59.07 | 59.03 | 4,300 |
Jan 31, 2024 | 57.70 | 59.12 | 57.00 | 57.06 | 57.02 | 4,000 |
Jan 30, 2024 | 58.63 | 58.97 | 58.04 | 58.04 | 58.00 | 1,200 |
Jan 29, 2024 | 58.13 | 59.10 | 58.13 | 59.03 | 58.99 | 4,300 |
Jan 26, 2024 | 58.77 | 58.77 | 58.29 | 58.30 | 58.26 | 1,500 |
Jan 25, 2024 | 58.60 | 58.72 | 58.34 | 58.72 | 58.68 | 1,000 |
Jan 24, 2024 | 59.75 | 59.75 | 57.30 | 57.30 | 57.26 | 2,700 |
Jan 23, 2024 | 59.15 | 59.15 | 59.06 | 59.06 | 59.02 | 1,100 |
Jan 22, 2024 | 59.95 | 60.47 | 59.49 | 59.69 | 59.65 | 7,100 |
Jan 19, 2024 | 58.08 | 59.05 | 57.89 | 59.05 | 59.01 | 10,200 |
Jan 18, 2024 | 57.33 | 57.95 | 57.33 | 57.95 | 57.91 | 1,200 |
Jan 17, 2024 | 59.54 | 60.05 | 57.60 | 58.74 | 58.70 | 1,700 |
Jan 16, 2024 | 60.84 | 61.51 | 60.67 | 60.91 | 60.87 | 3,400 |
Jan 12, 2024 | 61.55 | 61.81 | 61.55 | 61.79 | 61.75 | 1,100 |
Jan 11, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.82 | 400 |
Jan 10, 2024 | 62.00 | 62.00 | 61.88 | 61.94 | 61.90 | 1,900 |
Jan 9, 2024 | 61.81 | 62.37 | 61.76 | 61.89 | 61.85 | 700 |
Jan 8, 2024 | 60.63 | 62.81 | 60.63 | 62.81 | 62.77 | 3,100 |
Jan 5, 2024 | 61.70 | 61.70 | 60.51 | 61.13 | 61.09 | 3,300 |
Jan 4, 2024 | 61.51 | 61.99 | 61.15 | 61.36 | 61.32 | 3,900 |
Jan 3, 2024 | 63.00 | 63.05 | 61.50 | 61.56 | 61.52 | 6,700 |
Jan 2, 2024 | 63.30 | 64.67 | 63.23 | 64.67 | 64.63 | 38,700 |
Dec 29, 2023 | 64.53 | 64.57 | 63.62 | 63.62 | 63.58 | 4,600 |
Dec 28, 2023 | 64.21 | 64.84 | 64.06 | 64.84 | 64.80 | 2,000 |
Dec 27, 2023 | 63.96 | 64.21 | 63.72 | 64.09 | 64.05 | 3,900 |
Dec 26, 2023 | 62.60 | 63.80 | 62.60 | 63.51 | 63.47 | 3,200 |
Dec 22, 2023 | 62.88 | 63.37 | 62.32 | 62.60 | 62.56 | 6,900 |
Dec 21, 2023 | 62.47 | 62.47 | 61.14 | 62.07 | 62.03 | 4,800 |
Dec 20, 2023 | 0.46 Dividend | |||||
Dec 20, 2023 | 62.79 | 63.25 | 61.33 | 61.33 | 61.29 | 5,200 |
Dec 19, 2023 | 63.35 | 63.37 | 63.06 | 63.17 | 62.67 | 1,300 |
Dec 18, 2023 | 62.99 | 62.99 | 62.26 | 62.34 | 61.85 | 21,000 |
Dec 15, 2023 | 63.55 | 63.55 | 61.98 | 62.85 | 62.35 | 7,000 |
Dec 14, 2023 | 63.58 | 65.00 | 63.58 | 64.07 | 63.56 | 8,900 |
Dec 13, 2023 | 57.16 | 60.95 | 57.16 | 60.83 | 60.35 | 4,400 |
Dec 12, 2023 | 56.84 | 57.00 | 56.80 | 56.80 | 56.35 | 1,600 |
Dec 11, 2023 | 56.42 | 56.77 | 56.22 | 56.77 | 56.32 | 20,700 |
Dec 8, 2023 | 56.50 | 56.50 | 55.60 | 56.39 | 55.94 | 1,900 |
Dec 7, 2023 | 57.00 | 57.00 | 56.65 | 56.68 | 56.23 | 2,200 |
Dec 6, 2023 | 57.86 | 57.86 | 56.58 | 56.58 | 56.13 | 800 |
Dec 5, 2023 | 56.54 | 56.98 | 56.40 | 56.98 | 56.53 | 1,800 |
Dec 4, 2023 | 56.79 | 57.49 | 56.48 | 57.49 | 57.03 | 1,700 |
Dec 1, 2023 | 54.73 | 56.90 | 54.73 | 56.90 | 56.45 | 4,600 |
Nov 30, 2023 | 54.05 | 54.62 | 53.71 | 54.58 | 54.15 | 5,200 |
Nov 29, 2023 | 54.17 | 54.21 | 53.70 | 53.70 | 53.27 | 2,700 |
Nov 28, 2023 | 51.75 | 52.95 | 51.75 | 52.95 | 52.53 | 1,900 |
Nov 27, 2023 | 51.95 | 52.51 | 51.95 | 52.39 | 51.97 | 1,000 |
Nov 24, 2023 | 51.74 | 51.96 | 51.74 | 51.96 | 51.55 | 200 |
Nov 22, 2023 | 52.25 | 52.25 | 51.40 | 51.68 | 51.27 | 19,600 |
Nov 21, 2023 | 51.52 | 51.52 | 51.38 | 51.38 | 50.97 | 600 |
Nov 20, 2023 | 50.75 | 51.80 | 50.25 | 51.80 | 51.39 | 1,100 |
Nov 17, 2023 | 51.04 | 51.19 | 50.98 | 51.07 | 50.66 | 3,300 |
Nov 16, 2023 | 51.27 | 51.61 | 51.14 | 51.30 | 50.89 | 2,000 |
Nov 15, 2023 | 51.75 | 51.94 | 51.26 | 51.31 | 50.90 | 1,400 |
Nov 14, 2023 | 50.26 | 51.32 | 50.09 | 51.07 | 50.66 | 6,300 |
Nov 13, 2023 | 46.03 | 46.21 | 46.03 | 46.21 | 45.84 | 1,300 |
Nov 10, 2023 | 45.91 | 46.96 | 45.91 | 46.96 | 46.59 | 1,700 |
Nov 9, 2023 | 47.19 | 47.19 | 45.91 | 45.94 | 45.58 | 3,000 |
Nov 8, 2023 | 47.07 | 47.51 | 47.07 | 47.37 | 46.99 | 900 |
Nov 7, 2023 | 46.90 | 46.99 | 46.82 | 46.82 | 46.45 | 1,400 |
Nov 6, 2023 | 49.37 | 49.37 | 47.22 | 47.65 | 47.27 | 4,600 |
Nov 3, 2023 | 47.98 | 49.81 | 47.98 | 49.11 | 48.72 | 5,800 |
Nov 2, 2023 | 45.51 | 47.12 | 45.51 | 46.88 | 46.51 | 8,200 |
Nov 1, 2023 | 44.09 | 44.19 | 43.59 | 44.18 | 43.83 | 2,700 |
Oct 31, 2023 | 43.40 | 43.74 | 43.40 | 43.74 | 43.39 | 500 |
Oct 30, 2023 | 42.07 | 42.07 | 41.00 | 41.95 | 41.62 | 1,200 |
Oct 27, 2023 | 43.08 | 43.08 | 41.65 | 41.73 | 41.40 | 2,200 |
Oct 26, 2023 | 42.98 | 43.35 | 42.96 | 43.21 | 42.87 | 7,500 |
Oct 25, 2023 | 42.07 | 42.07 | 41.44 | 41.44 | 41.11 | 500 |
Oct 24, 2023 | 43.31 | 43.31 | 43.25 | 43.29 | 42.95 | 2,100 |
Oct 23, 2023 | 42.34 | 42.34 | 42.24 | 42.24 | 41.90 | 700 |
Oct 20, 2023 | 43.74 | 43.76 | 43.05 | 43.05 | 42.71 | 1,500 |
Oct 19, 2023 | 44.83 | 45.20 | 43.57 | 43.57 | 43.22 | 3,000 |
Oct 18, 2023 | 46.79 | 46.79 | 45.79 | 45.80 | 45.44 | 6,300 |
Oct 17, 2023 | 48.45 | 48.45 | 47.53 | 47.80 | 47.42 | 600 |
Oct 16, 2023 | 48.01 | 48.40 | 48.01 | 48.40 | 48.02 | 1,400 |
Oct 13, 2023 | 47.28 | 47.32 | 47.28 | 47.32 | 46.94 | 500 |
Oct 12, 2023 | 47.96 | 47.96 | 47.46 | 47.47 | 47.09 | 1,600 |
Oct 11, 2023 | 47.96 | 48.70 | 47.66 | 48.70 | 48.31 | 1,300 |
Oct 10, 2023 | 47.37 | 47.37 | 46.85 | 46.85 | 46.48 | 700 |
Oct 9, 2023 | 45.25 | 46.47 | 45.25 | 46.47 | 46.10 | 1,300 |
Oct 6, 2023 | 44.23 | 45.87 | 43.86 | 45.26 | 44.90 | 1,700 |
Oct 5, 2023 | 44.24 | 45.03 | 44.05 | 45.03 | 44.67 | 6,100 |
Oct 4, 2023 | 44.07 | 44.50 | 43.89 | 44.47 | 44.12 | 1,600 |
Oct 3, 2023 | 43.61 | 43.67 | 43.36 | 43.50 | 43.15 | 4,000 |
Oct 2, 2023 | 46.39 | 46.39 | 44.83 | 45.25 | 44.89 | 3,800 |
Sep 29, 2023 | 47.72 | 47.83 | 46.46 | 46.88 | 46.51 | 5,000 |
Sep 28, 2023 | 46.43 | 46.50 | 46.12 | 46.49 | 46.12 | 1,800 |
Sep 27, 2023 | 46.50 | 46.50 | 45.45 | 45.70 | 45.34 | 3,800 |
Sep 26, 2023 | 47.13 | 47.13 | 46.45 | 46.50 | 46.13 | 17,900 |
Sep 25, 2023 | 47.85 | 48.16 | 47.85 | 48.10 | 47.72 | 2,200 |
Sep 22, 2023 | 48.73 | 48.96 | 48.26 | 48.26 | 47.88 | 1,600 |
Sep 21, 2023 | 50.64 | 50.64 | 49.05 | 49.06 | 48.67 | 5,800 |
Sep 20, 2023 | 0.26 Dividend | |||||
Sep 20, 2023 | 53.70 | 53.82 | 52.66 | 52.66 | 52.24 | 600 |
Sep 19, 2023 | 52.55 | 52.91 | 52.55 | 52.74 | 52.07 | 1,200 |
Sep 18, 2023 | 53.34 | 53.34 | 53.34 | 53.34 | 52.66 | 300 |
Sep 15, 2023 | 54.18 | 54.18 | 54.18 | 54.18 | 53.49 | 200 |
Sep 14, 2023 | 53.24 | 54.71 | 53.24 | 54.65 | 53.95 | 4,200 |
Sep 13, 2023 | 52.93 | 52.93 | 52.77 | 52.78 | 52.10 | 600 |
Sep 12, 2023 | 53.70 | 53.89 | 53.66 | 53.89 | 53.20 | 2,100 |
Sep 11, 2023 | 53.85 | 53.95 | 53.47 | 53.81 | 53.12 | 900 |
Sep 8, 2023 | 54.14 | 54.14 | 53.74 | 53.81 | 53.12 | 1,600 |
Sep 7, 2023 | 53.90 | 54.76 | 53.90 | 54.63 | 53.93 | 1,700 |
Sep 6, 2023 | 53.82 | 53.82 | 53.50 | 53.74 | 53.05 | 1,200 |
Sep 5, 2023 | 55.13 | 55.13 | 54.05 | 54.07 | 53.38 | 2,100 |
Sep 1, 2023 | 54.83 | 55.11 | 54.83 | 55.11 | 54.41 | 1,300 |
Aug 31, 2023 | 56.38 | 56.38 | 55.11 | 55.22 | 54.51 | 3,400 |
Aug 30, 2023 | 55.59 | 55.99 | 55.59 | 55.96 | 55.24 | 1,300 |
Aug 29, 2023 | 55.28 | 55.62 | 55.25 | 55.62 | 54.91 | 5,000 |
Aug 28, 2023 | 54.52 | 54.52 | 54.45 | 54.45 | 53.75 | 2,900 |
Aug 25, 2023 | 53.63 | 53.63 | 53.63 | 53.63 | 52.94 | 500 |
Aug 24, 2023 | 54.65 | 55.22 | 53.36 | 53.48 | 52.80 | 1,400 |
Aug 23, 2023 | 53.53 | 53.88 | 53.53 | 53.71 | 53.02 | 2,000 |
Aug 22, 2023 | 52.32 | 52.32 | 52.32 | 52.32 | 51.65 | 200 |
Aug 21, 2023 | 52.70 | 52.70 | 51.19 | 52.03 | 51.36 | 4,200 |
Aug 18, 2023 | 52.88 | 52.88 | 52.88 | 52.88 | 52.20 | 100 |
Aug 17, 2023 | 53.70 | 53.70 | 52.74 | 52.74 | 52.07 | 3,100 |
Aug 16, 2023 | 54.00 | 54.06 | 53.52 | 53.52 | 52.84 | 800 |
Aug 15, 2023 | 54.90 | 54.90 | 54.90 | 54.90 | 54.20 | 400 |
Aug 14, 2023 | 55.78 | 56.00 | 55.78 | 55.97 | 55.25 | 1,700 |
Aug 11, 2023 | 55.96 | 56.50 | 55.96 | 56.50 | 55.78 | 1,600 |
Aug 10, 2023 | 56.41 | 56.41 | 56.41 | 56.41 | 55.69 | 200 |
Aug 9, 2023 | 56.50 | 56.90 | 56.37 | 56.70 | 55.97 | 1,200 |
Aug 8, 2023 | 56.05 | 56.60 | 55.70 | 56.60 | 55.88 | 1,000 |
Aug 7, 2023 | 56.66 | 57.09 | 56.66 | 57.09 | 56.36 | 700 |
Aug 4, 2023 | 56.56 | 57.37 | 55.69 | 55.69 | 54.98 | 2,000 |
Aug 3, 2023 | 57.39 | 57.39 | 55.33 | 56.89 | 56.16 | 5,600 |
Aug 2, 2023 | 58.39 | 58.51 | 58.00 | 58.51 | 57.76 | 1,500 |
Aug 1, 2023 | 58.93 | 59.03 | 58.93 | 59.03 | 58.27 | 400 |
Jul 31, 2023 | 58.52 | 59.51 | 58.52 | 59.10 | 58.34 | 1,100 |
Jul 28, 2023 | 59.56 | 59.56 | 58.38 | 58.38 | 57.63 | 1,100 |
Jul 27, 2023 | 61.42 | 61.42 | 58.72 | 58.72 | 57.97 | 2,400 |
Jul 26, 2023 | 61.22 | 61.22 | 60.55 | 61.14 | 60.36 | 1,100 |
Jul 25, 2023 | 61.80 | 62.00 | 60.82 | 60.92 | 60.14 | 3,000 |
Jul 24, 2023 | 61.43 | 61.75 | 60.96 | 61.75 | 60.96 | 1,400 |
Jul 21, 2023 | 60.70 | 60.79 | 60.63 | 60.63 | 59.85 | 1,900 |
Jul 20, 2023 | 59.20 | 60.00 | 58.42 | 60.00 | 59.23 | 1,500 |
Jul 19, 2023 | 59.62 | 60.84 | 59.62 | 60.57 | 59.80 | 2,600 |
Jul 18, 2023 | 60.82 | 60.82 | 58.45 | 59.22 | 58.46 | 4,500 |
Jul 17, 2023 | 60.54 | 60.69 | 60.32 | 60.32 | 59.55 | 2,600 |
Jul 14, 2023 | 60.75 | 61.25 | 60.71 | 61.25 | 60.47 | 600 |
Jul 13, 2023 | 60.81 | 61.36 | 60.81 | 61.36 | 60.58 | 3,400 |
Jul 12, 2023 | 61.55 | 61.55 | 60.63 | 60.63 | 59.85 | 2,000 |
Jul 11, 2023 | 58.83 | 59.99 | 58.71 | 59.99 | 59.22 | 3,100 |
Jul 10, 2023 | 58.53 | 58.65 | 57.71 | 58.59 | 57.84 | 2,500 |
Jul 7, 2023 | 58.62 | 59.01 | 58.29 | 58.29 | 57.54 | 6,100 |
Jul 6, 2023 | 57.45 | 59.00 | 57.34 | 58.98 | 58.23 | 2,600 |
Jul 5, 2023 | 58.31 | 60.00 | 58.07 | 59.55 | 58.79 | 3,500 |
Jul 3, 2023 | 57.83 | 59.25 | 57.83 | 59.10 | 58.34 | 1,600 |
Jun 30, 2023 | 58.21 | 58.67 | 57.14 | 58.07 | 57.33 | 4,000 |
Jun 29, 2023 | 56.38 | 57.36 | 56.20 | 57.36 | 56.63 | 3,200 |
Jun 28, 2023 | 55.70 | 56.36 | 55.70 | 56.22 | 55.50 | 1,600 |
Jun 27, 2023 | 55.18 | 56.33 | 55.18 | 56.19 | 55.47 | 5,200 |
Jun 26, 2023 | 53.31 | 54.85 | 53.31 | 54.85 | 54.15 | 40,300 |
Jun 23, 2023 | 53.05 | 53.05 | 52.74 | 52.74 | 52.07 | 700 |
Jun 22, 2023 | 55.15 | 55.41 | 53.30 | 53.80 | 53.11 | 12,100 |
Jun 21, 2023 | 0.12 Dividend | |||||
Jun 21, 2023 | 54.97 | 55.53 | 54.82 | 55.53 | 54.82 | 1,600 |
Jun 20, 2023 | 55.50 | 56.09 | 55.50 | 56.09 | 55.25 | 38,500 |
Jun 16, 2023 | 58.00 | 58.13 | 57.24 | 57.26 | 56.40 | 1,300 |
Jun 15, 2023 | 56.85 | 57.36 | 56.85 | 57.36 | 56.50 | 1,400 |
Jun 14, 2023 | 56.95 | 57.17 | 56.38 | 56.88 | 56.03 | 900 |
Jun 13, 2023 | 56.26 | 56.40 | 55.99 | 56.38 | 55.54 | 1,100 |
Jun 12, 2023 | 54.91 | 55.59 | 54.91 | 55.59 | 54.76 | 2,100 |
Jun 9, 2023 | 55.57 | 55.69 | 55.57 | 55.67 | 54.84 | 2,700 |
Jun 8, 2023 | 55.72 | 56.24 | 55.72 | 56.24 | 55.40 | 1,700 |
Jun 7, 2023 | 55.35 | 57.08 | 55.35 | 56.94 | 56.09 | 3,100 |
Jun 6, 2023 | 54.50 | 55.13 | 54.50 | 55.11 | 54.28 | 1,800 |
Jun 5, 2023 | 54.92 | 54.95 | 54.37 | 54.37 | 53.56 | 2,700 |
Jun 2, 2023 | 53.48 | 55.03 | 53.48 | 54.97 | 54.15 | 3,100 |
Jun 1, 2023 | 52.67 | 52.67 | 52.61 | 52.66 | 51.87 | 200 |
May 31, 2023 | 52.18 | 52.72 | 52.18 | 52.72 | 51.93 | 600 |
May 30, 2023 | 52.11 | 52.24 | 51.92 | 52.01 | 51.23 | 500 |
May 26, 2023 | 51.45 | 51.97 | 51.19 | 51.79 | 51.01 | 4,700 |
May 25, 2023 | 50.20 | 51.13 | 50.12 | 50.60 | 49.84 | 1,600 |
May 24, 2023 | 52.05 | 52.05 | 50.24 | 50.33 | 49.58 | 7,500 |
May 23, 2023 | 53.72 | 54.14 | 52.62 | 52.62 | 51.83 | 3,400 |
May 22, 2023 | 53.70 | 54.38 | 53.11 | 54.03 | 53.22 | 1,200 |
May 19, 2023 | 54.19 | 54.25 | 53.07 | 53.36 | 52.56 | 2,600 |
May 18, 2023 | 53.72 | 53.98 | 52.85 | 53.50 | 52.70 | 3,200 |
May 17, 2023 | 53.00 | 54.16 | 52.99 | 54.16 | 53.35 | 3,700 |
May 16, 2023 | 55.20 | 55.20 | 52.94 | 52.94 | 52.15 | 2,300 |
May 15, 2023 | 55.53 | 56.13 | 55.53 | 55.69 | 54.86 | 1,200 |
May 12, 2023 | 56.02 | 56.02 | 55.24 | 55.99 | 55.15 | 800 |
May 11, 2023 | 55.44 | 55.89 | 55.17 | 55.88 | 55.04 | 1,400 |
May 10, 2023 | 57.16 | 57.35 | 56.81 | 57.01 | 56.16 | 2,800 |
May 9, 2023 | 54.90 | 56.18 | 54.90 | 55.93 | 55.09 | 1,300 |
May 8, 2023 | 57.04 | 57.04 | 56.10 | 56.47 | 55.62 | 1,200 |
May 5, 2023 | 56.60 | 57.20 | 56.60 | 57.20 | 56.34 | 1,600 |
May 4, 2023 | 54.95 | 55.55 | 54.93 | 55.55 | 54.72 | 1,800 |
May 3, 2023 | 55.23 | 56.43 | 54.55 | 54.55 | 53.73 | 1,900 |
May 2, 2023 | 55.25 | 55.50 | 55.08 | 55.28 | 54.45 | 1,800 |
May 1, 2023 | 57.79 | 57.79 | 57.26 | 57.26 | 56.40 | 600 |
Apr 28, 2023 | 58.55 | 58.55 | 58.04 | 58.24 | 57.37 | 1,800 |
Apr 27, 2023 | 56.92 | 56.92 | 56.92 | 56.92 | 56.07 | 200 |
Apr 26, 2023 | 55.23 | 55.23 | 54.10 | 54.43 | 53.61 | 2,900 |
Apr 25, 2023 | 55.51 | 55.91 | 55.33 | 55.33 | 54.50 | 1,200 |
Apr 24, 2023 | 55.67 | 56.36 | 55.67 | 56.36 | 55.52 | 900 |
Related Tickers
QMOM Alpha Architect U.S. Quantitative Momentum ETF
56.90
+3.51%
QLD ProShares Ultra QQQ
79.69
+3.00%
PSCD Invesco S&P SmallCap Consumer Discretionary ETF
101.66
+2.95%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
64.42
+2.92%
PTF Invesco Dorsey Wright Technology Momentum ETF
53.39
+2.79%
PRN Invesco Dorsey Wright Industrials Momentum ETF
134.80
+2.78%
ITB iShares U.S. Home Construction ETF
106.00
+2.74%
XHB SPDR S&P Homebuilders ETF
103.62
+2.67%
DWAS Invesco Dorsey Wright SmallCap Momentum ETF
84.57
+2.66%
XSMO Invesco S&P SmallCap Momentum ETF
58.41
+2.51%
CALF Pacer US Small Cap Cash Cows 100 ETF
47.24
+2.50%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
143.68
+2.48%
PSI Invesco Semiconductors ETF
52.09
+2.36%
SMH VanEck Semiconductor ETF
207.80
+2.35%
XSVM Invesco S&P SmallCap Value with Momentum ETF
55.33
+2.35%
BLOK Amplify Transformational Data Sharing ETF
32.93
+2.33%
CHIQ Global X MSCI China Consumer Discretionary ETF
17.65
+2.32%
XMMO Invesco S&P MidCap Momentum ETF
110.18
+2.28%
NUMG Nuveen ESG Mid-Cap Growth ETF
41.88
+2.22%
SOXX iShares Semiconductor ETF
205.87
+2.09%
SLYG SPDR S&P 600 Small Cap Growth ETF
84.04
+2.05%
OMFS Invesco Russell 2000 Dynamic Multifactor ETF
36.11
+2.03%
RWJ Invesco S&P SmallCap 600 Revenue ETF
40.73
+2.03%
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
18.73
+2.02%
CNRG SPDR Kensho Clean Power ETF
58.53
+2.01%
CIBR First Trust NASDAQ Cybersecurity ETF
54.32
+1.99%
PSCI Invesco S&P SmallCap Industrials ETF
122.36
+1.98%
PSCT Invesco S&P SmallCap Information Technology ETF
43.73
+1.98%
QGRO American Century U.S. Quality Growth ETF
81.01
+1.98%
XSD SPDR S&P Semiconductor ETF
210.70
+1.97%
FXL First Trust Technology AlphaDEX Fund
127.04
+1.97%
IGM iShares Expanded Tech Sector ETF
82.47
+1.97%
PHO Invesco Water Resources ETF
64.94
+1.95%
EWD iShares MSCI Sweden ETF
39.49
+1.94%
PTH Invesco Dorsey Wright Healthcare Momentum ETF
40.17
+1.93%
SLYV SPDR S&P 600 Small Cap Value ETF
79.34
+1.93%
DALI First Trust Dorsey Wright DALI 1 ETF
22.77
+1.90%
SPSM SPDR Portfolio S&P 600 Small Cap ETF
41.27
+1.90%
FIW First Trust Water ETF
100.07
+1.85%
PSC Principal U.S. Small-Cap ETF
47.37
+1.82%
FYX First Trust Small Cap Core AlphaDEX Fund
89.61
+1.82%
FTXL First Trust Nasdaq Semiconductor ETF
82.54
+1.81%
FTEC Fidelity MSCI Information Technology Index ETF
146.86
+1.81%
IYW iShares U.S. Technology ETF
128.52
+1.81%
FIVG Defiance 5G Next Gen Connectivity ETF
36.41
+1.79%
THD iShares MSCI Thailand ETF
58.04
+1.79%
FCOM Fidelity MSCI Communication Services Index ETF
49.14
+1.78%
IJR iShares Core S&P Small-Cap ETF
105.96
+1.78%
BOUT Innovator IBD Breakout Opportunities ETF
33.61
+1.77%
PRFZ Invesco FTSE RAFI US 1500 Small-Mid ETF
37.49
+1.76%
IJS iShares S&P Small-Cap 600 Value ETF
98.13
+1.76%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
43.53
+1.75%
NULG Nuveen ESG Large-Cap Growth ETF
72.62
+1.75%
XAR SPDR S&P Aerospace & Defense ETF
135.17
+1.73%
VIOV Vanguard S&P Small-Cap 600 Value Index Fund ETF Shares
84.51
+1.72%
SCHG Schwab U.S. Large-Cap Growth ETF
89.37
+1.71%
EES WisdomTree U.S. SmallCap Earnings Fund
47.77
+1.70%
FV First Trust Dorsey Wright Focus 5 ETF
53.79
+1.70%
VUG Vanguard Growth Index Fund ETF Shares
331.14
+1.70%
CQQQ Invesco China Technology ETF
31.91
+1.69%
PSET Principal Quality ETF
64.33
+1.68%
FNDA Schwab Fundamental U.S. Small Company Index ETF
54.67
+1.67%
GSSC Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF
62.37
+1.66%
SPHB Invesco S&P 500 High Beta ETF
82.18
+1.66%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
293.54
+1.64%
VGT Vanguard Information Technology Index Fund ETF Shares
494.45
+1.64%
VIOO Vanguard S&P Small-Cap 600 Index Fund ETF Shares
97.20
+1.63%
IXN iShares Global Tech ETF
70.51
+1.63%
SPMO Invesco S&P 500 Momentum ETF
76.90
+1.61%
MGK Vanguard Mega Cap Growth Index Fund
274.82
+1.60%
NUSC Nuveen ESG Small-Cap ETF
39.28
+1.60%
SPYG SPDR Portfolio S&P 500 Growth ETF
70.50
+1.60%
GDX VanEck Gold Miners ETF
33.05
+1.60%
IVW iShares S&P 500 Growth ETF
81.40
+1.60%
IMCG iShares Morningstar Mid-Cap Growth ETF
67.01
+1.59%
SMMD iShares Russell 2500 ETF
62.00
+1.59%
IWY iShares Russell Top 200 Growth ETF
188.20
+1.58%
ONEQ Fidelity Nasdaq Composite Index ETF
61.79
+1.58%
ILCG iShares Morningstar Growth ETF
72.51
+1.57%
ETHO Amplify Etho Climate Leadership U.S. ETF
55.07
+1.57%
RZV Invesco S&P SmallCap 600 Pure Value ETF
102.26
+1.57%
CSA VictoryShares US Small Cap Volatility Wtd ETF
66.59
+1.56%
IUSG iShares Core S&P U.S. Growth ETF
112.86
+1.56%
FNX First Trust Mid Cap Core AlphaDEX Fund
107.97
+1.55%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
83.42
+1.55%
SECT Main Sector Rotation ETF
48.53
+1.53%
SMLF iShares U.S. Small-Cap Equity Factor ETF
60.47
+1.51%
ISMD Inspire Small/Mid Cap ETF
34.11
+1.50%
QQQ Invesco QQQ Trust
425.07
+1.49%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
298.30
+1.49%
XLK Technology Select Sector SPDR Fund
197.13
+1.48%
IWF iShares Russell 1000 Growth ETF
324.03
+1.48%
IHI iShares U.S. Medical Devices ETF
55.51
+1.48%
VB Vanguard Small-Cap Index Fund ETF Shares
216.70
+1.48%
PPA Invesco Aerospace & Defense ETF
100.45
+1.46%
BFOR Barron's 400 ETF
65.27
+1.42%
VFMF Vanguard U.S. Multifactor ETF Shares
122.06
+1.41%
PEXL Pacer US Export Leaders ETF
47.14
+1.40%
TMFC Motley Fool 100 Index ETF
47.80
+1.40%
FDM First Trust Dow Jones Select MicroCap Index Fund
60.24
+1.40%